Fluence Historical Data

FLT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 26, 2025 $ 0.0127
-1.94%
$ 2.67 million $ 118,940
Nov 25, 2025 $ 0.013
-5.19%
$ 2.76 million $ 87,340
Nov 24, 2025 $ 0.0138
+3.42%
$ 2.93 million $ 118,873
Nov 23, 2025 $ 0.0136
+2.12%
$ 2.84 million $ 139,074
Nov 22, 2025 $ 0.0133
-2.23%
$ 2.84 million $ 103,179
Nov 21, 2025 $ 0.0135
+1.18%
$ 2.9 million $ 125,178
Nov 20, 2025 $ 0.0133
-2.58%
$ 2.84 million $ 115,981
Nov 19, 2025 $ 0.0137
-2.85%
$ 2.93 million $ 104,580
Nov 18, 2025 $ 0.0141
-1.78%
$ 2.99 million $ 117,911
Nov 17, 2025 $ 0.0144
-1.68%
$ 3.05 million $ 110,850
Nov 16, 2025 $ 0.0146
-0.62%
$ 3.1 million $ 108,109
Nov 15, 2025 $ 0.0147
+0.52%
$ 3.11 million $ 110,376
Nov 14, 2025 $ 0.0147
-2.89%
$ 3.1 million $ 104,803
Nov 13, 2025 $ 0.0152
-4.07%
$ 3.21 million $ 111,703
Nov 12, 2025 $ 0.0158
+2.25%
$ 3.35 million $ 117,687
Nov 11, 2025 $ 0.0155
-0.24%
$ 3.29 million $ 123,506
Nov 10, 2025 $ 0.0155
-0.86%
$ 3.29 million $ 118,785
Nov 9, 2025 $ 0.0156
+3.72%
$ 3.3 million $ 110,600
Nov 8, 2025 $ 0.0151
+1.72%
$ 3.19 million $ 112,362
Nov 7, 2025 $ 0.0148
+7.63%
$ 3.14 million $ 120,437
Nov 6, 2025 $ 0.0138
-0.51%
$ 2.91 million $ 117,374
Nov 5, 2025 $ 0.0139
+2.23%
$ 2.94 million $ 111,893
Nov 4, 2025 $ 0.0136
-8.43%
$ 2.87 million $ 110,950
Nov 3, 2025 $ 0.0148
-7.91%
$ 3.13 million $ 122,960
Nov 2, 2025 $ 0.0161
-0.09%
$ 3.4 million $ 108,460
Nov 1, 2025 $ 0.0161
-0.17%
$ 3.4 million $ 108,324
Oct 31, 2025 $ 0.0162
+4.32%
$ 3.31 million $ 100,172
Oct 30, 2025 $ 0.0155
-12.05%
$ 3.19 million $ 132,371
Oct 29, 2025 $ 0.0177
-4.39%
$ 3.63 million $ 124,592
Oct 28, 2025 $ 0.0185
-7.98%
$ 3.79 million $ 101,154
Oct 27, 2025 $ 0.0201
-6.82%
$ 4.12 million $ 124,495
Oct 26, 2025 $ 0.0216
-0.28%
$ 4.42 million $ 71,012
Oct 25, 2025 $ 0.0216
-0.89%
$ 4.43 million $ 69,017
Oct 24, 2025 $ 0.0219
+0.98%
$ 4.47 million $ 117,838
Oct 23, 2025 $ 0.0217
+0.73%
$ 4.44 million $ 111,431
Oct 22, 2025 $ 0.0215
-5.90%
$ 4.44 million $ 126,337
Oct 21, 2025 $ 0.0228
-0.86%
$ 4.68 million $ 122,406
Oct 20, 2025 $ 0.0229
+1.12%
$ 4.72 million $ 127,625
Oct 19, 2025 $ 0.0228
+0.16%
$ 4.65 million $ 115,359
Oct 18, 2025 $ 0.0228
+1.20%
$ 4.67 million $ 105,003
Oct 17, 2025 $ 0.0226
-4.59%
$ 4.63 million $ 123,374
Oct 16, 2025 $ 0.0237
-2.30%
$ 4.85 million $ 116,744
Oct 15, 2025 $ 0.0242
-2.67%
$ 4.97 million $ 91,207
Oct 14, 2025 $ 0.0249
-3.76%
$ 5.1 million $ 133,288
Oct 13, 2025 $ 0.0259
+3.77%
$ 5.31 million $ 142,472
Oct 12, 2025 $ 0.0249
+4.00%
$ 5.12 million $ 135,318
Oct 11, 2025 $ 0.024
-1.70%
$ 4.92 million $ 151,469
Oct 10, 2025 $ 0.0244
-12.58%
$ 5.01 million $ 117,995
Oct 9, 2025 $ 0.0279
-0.67%
$ 5.73 million $ 105,495
Oct 8, 2025 $ 0.0281
-2.72%
$ 5.76 million $ 140,082